The AES Corporation (AES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240920C00005000 | 2024-05-10 3:01PM EDT | 5.00 | 15.00 | 13.30 | 17.00 | 0.00 | - | 1 | 0 | 452.54% |
| AES240920C00008000 | 2024-05-16 10:38AM EDT | 8.00 | 13.31 | 9.30 | 13.40 | 0.00 | - | 1 | 1 | 239.65% |
| AES240920C00010000 | 2024-05-16 11:43AM EDT | 10.00 | 11.50 | 8.10 | 9.70 | 0.00 | - | 1 | 154 | 162.79% |
| AES240920C00012000 | 2024-06-24 9:39AM EDT | 12.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AES240920C00015000 | 2024-06-28 12:30PM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AES240920C00017000 | 2024-06-28 1:29PM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AES240920C00020000 | 2024-06-28 3:53PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 6.25% |
| AES240920C00022000 | 2024-06-28 1:47PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AES240920C00025000 | 2024-06-27 9:40AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AES240920C00030000 | 2024-06-28 3:53PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| AES240920C00035000 | 2024-05-17 11:43AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 100.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240920P00005000 | 2024-05-03 2:52PM EDT | 5.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 220.70% |
| AES240920P00008000 | 2024-05-03 2:52PM EDT | 8.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 145.70% |
| AES240920P00010000 | 2024-03-01 10:41AM EDT | 10.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 83.01% |
| AES240920P00012000 | 2024-05-14 2:55PM EDT | 12.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 570 | 75.39% |
| AES240920P00015000 | 2024-06-28 1:11PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AES240920P00017000 | 2024-06-28 3:48PM EDT | 17.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AES240920P00020000 | 2024-06-26 2:42PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AES240920P00022000 | 2024-06-12 10:08AM EDT | 22.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AES240920P00025000 | 2024-06-10 10:54AM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.